JSW Steel
|
421.40 |
411.05 |
414.10 |
428.15 |
-14.05 |
-3.28 |
8655068 |
400.38 |
397.11 |
336.42 |
301.22 |
21.68 |
2.61 |
26-Feb-21
395.45 -26.3 (-6.24%)
01-Mar-21
405.10 9.65 (2.44%)
02-Mar-21
413.30 8.2 (2.02%)
03-Mar-21
428.15 14.85 (3.59%)
04-Mar-21
414.10 -14.05 (-3.28%)
|
20.01 |
470.95 |
385.35 |
415.63 |
Hindalco
|
357.70 |
347.00 |
349.45 |
359.35 |
-9.90 |
-2.75 |
13623173 |
290.08 |
274.51 |
221.35 |
203.87 |
95.22 |
1.73 |
26-Feb-21
340.25 -10.45 (-2.98%)
01-Mar-21
344.10 3.85 (1.13%)
02-Mar-21
345.25 1.15 (0.33%)
03-Mar-21
359.35 14.1 (4.08%)
04-Mar-21
349.45 -9.9 (-2.75%)
|
21.98 |
395.25 |
323.45 |
352.13 |
HDFC
|
2,610.00 |
2,568.00 |
2,582.95 |
2,654.90 |
-71.95 |
-2.71 |
5315682 |
2662.54 |
2639.23 |
2211.84 |
2108.25 |
42.03 |
4.84 |
26-Feb-21
2539.40 -145.3 (-5.41%)
01-Mar-21
2606.00 66.6 (2.62%)
02-Mar-21
2564.00 -42 (-1.61%)
03-Mar-21
2654.90 90.9 (3.55%)
04-Mar-21
2582.95 -71.95 (-2.71%)
|
61.12 |
2,920.35 |
2,389.45 |
2584.28 |
Tata Motors
|
345.40 |
337.30 |
339.20 |
348.50 |
-9.30 |
-2.67 |
59863169 |
315.58 |
273.95 |
188.16 |
166.59 |
- |
6.45 |
26-Feb-21
322.95 -10.2 (-3.06%)
01-Mar-21
328.30 5.35 (1.66%)
02-Mar-21
345.75 17.45 (5.32%)
03-Mar-21
348.50 2.75 (0.8%)
04-Mar-21
339.20 -9.3 (-2.67%)
|
20.86 |
383.35 |
313.65 |
341.50 |
Bajaj Finserv
|
10,280.00 |
10,077.75 |
10,129.95 |
10,395.60 |
-265.65 |
-2.56 |
412117 |
9830.06 |
9452.44 |
7683.57 |
7201.71 |
491.03 |
45.6 |
26-Feb-21
9648.60 -615.85 (-6%)
01-Mar-21
9774.05 125.45 (1.3%)
02-Mar-21
9877.00 102.95 (1.05%)
03-Mar-21
10395.60 518.6 (5.25%)
04-Mar-21
10129.95 -265.65 (-2.56%)
|
22.85 |
11,435.15 |
9,356.05 |
10172.35 |
Tata Steel
|
766.90 |
743.65 |
757.95 |
777.15 |
-19.20 |
-2.47 |
22873822 |
686.44 |
681.44 |
528.28 |
478.14 |
12.98 |
1.15 |
26-Feb-21
715.15 -27.75 (-3.74%)
01-Mar-21
730.40 15.25 (2.13%)
02-Mar-21
735.50 5.1 (0.7%)
03-Mar-21
777.15 41.65 (5.66%)
04-Mar-21
757.95 -19.2 (-2.47%)
|
14.13 |
854.85 |
699.45 |
757.24 |
SBI
|
403.50 |
394.45 |
395.65 |
405.05 |
-9.40 |
-2.32 |
43603653 |
366.98 |
334.67 |
254.68 |
236.60 |
20.13 |
1.7 |
26-Feb-21
390.15 -17.1 (-4.2%)
01-Mar-21
394.95 4.8 (1.23%)
02-Mar-21
394.20 -0.75 (-0.19%)
03-Mar-21
405.05 10.85 (2.75%)
04-Mar-21
395.65 -9.4 (-2.32%)
|
30.14 |
445.55 |
364.55 |
399.48 |
Larsen
|
1,494.35 |
1,458.00 |
1,462.60 |
1,496.90 |
-34.30 |
-2.29 |
3530366 |
1480.08 |
1417.98 |
1138.57 |
1084.64 |
18.42 |
3.94 |
26-Feb-21
1442.50 -63.95 (-4.25%)
01-Mar-21
1472.85 30.35 (2.1%)
02-Mar-21
1485.65 12.8 (0.87%)
03-Mar-21
1496.90 11.25 (0.76%)
04-Mar-21
1462.60 -34.3 (-2.29%)
|
40.73 |
1,646.55 |
1,347.25 |
1467.28 |
Axis Bank
|
751.45 |
731.10 |
736.80 |
753.95 |
-17.15 |
-2.27 |
16896947 |
725.78 |
695.27 |
569.63 |
532.14 |
89.42 |
2.38 |
26-Feb-21
724.80 -45.85 (-5.95%)
01-Mar-21
728.55 3.75 (0.52%)
02-Mar-21
731.25 2.7 (0.37%)
03-Mar-21
753.95 22.7 (3.1%)
04-Mar-21
736.80 -17.15 (-2.27%)
|
34.25 |
829.30 |
678.60 |
740.09 |
HDFC Bank
|
1,571.00 |
1,539.10 |
1,552.05 |
1,586.85 |
-34.80 |
-2.19 |
8145719 |
1543.61 |
1502.87 |
1306.47 |
1239.35 |
28.65 |
5 |
26-Feb-21
1534.40 -72 (-4.48%)
01-Mar-21
1558.90 24.5 (1.6%)
02-Mar-21
1568.20 9.3 (0.6%)
03-Mar-21
1586.85 18.65 (1.19%)
04-Mar-21
1552.05 -34.8 (-2.19%)
|
49.14 |
1,745.50 |
1,428.20 |
1552.34 |
Coal India
|
154.90 |
151.70 |
152.05 |
154.90 |
-2.85 |
-1.84 |
17162557 |
139.29 |
139.14 |
130.42 |
131.57 |
5.97 |
5.57 |
26-Feb-21
152.20 -3.9 (-2.5%)
01-Mar-21
154.35 2.15 (1.41%)
02-Mar-21
153.40 -0.95 (-0.62%)
03-Mar-21
154.90 1.5 (0.98%)
04-Mar-21
152.05 -2.85 (-1.84%)
|
26.00 |
170.35 |
139.45 |
152.65 |
ICICI Bank
|
630.90 |
615.80 |
620.75 |
632.10 |
-11.35 |
-1.80 |
25057198 |
609.82 |
580.54 |
471.34 |
441.48 |
32.98 |
3.34 |
26-Feb-21
597.75 -30.25 (-4.82%)
01-Mar-21
608.35 10.6 (1.77%)
02-Mar-21
610.50 2.15 (0.35%)
03-Mar-21
632.10 21.6 (3.54%)
04-Mar-21
620.75 -11.35 (-1.8%)
|
57.98 |
695.30 |
568.90 |
622.94 |
GAIL
|
146.85 |
143.35 |
144.45 |
146.95 |
-2.50 |
-1.70 |
16585926 |
136.46 |
134.45 |
109.11 |
106.54 |
10.86 |
1.48 |
26-Feb-21
141.80 -9 (-5.97%)
01-Mar-21
144.50 2.7 (1.9%)
02-Mar-21
144.80 0.3 (0.21%)
03-Mar-21
146.95 2.15 (1.48%)
04-Mar-21
144.45 -2.5 (-1.7%)
|
38.11 |
161.60 |
132.30 |
145.23 |
NTPC
|
113.00 |
110.50 |
110.80 |
112.70 |
-1.90 |
-1.69 |
28057179 |
99.96 |
99.71 |
94.08 |
93.82 |
10.19 |
0.95 |
26-Feb-21
107.30 -0.7 (-0.65%)
01-Mar-21
108.45 1.15 (1.07%)
02-Mar-21
112.55 4.1 (3.78%)
03-Mar-21
112.70 0.15 (0.13%)
04-Mar-21
110.80 -1.9 (-1.69%)
|
30.17 |
123.95 |
101.45 |
111.68 |
Bharti Airtel
|
546.00 |
538.00 |
539.60 |
546.30 |
-6.70 |
-1.23 |
17352483 |
577.65 |
564.57 |
509.09 |
523.31 |
- |
2.91 |
26-Feb-21
556.30 -22.85 (-3.95%)
01-Mar-21
532.20 -24.1 (-4.33%)
02-Mar-21
541.20 9 (1.69%)
03-Mar-21
546.30 5.1 (0.94%)
04-Mar-21
539.60 -6.7 (-1.23%)
|
43.73 |
600.90 |
491.70 |
540.37 |
Reliance
|
2,189.95 |
2,157.70 |
2,175.85 |
2,202.10 |
-26.25 |
-1.19 |
9892597 |
2017.14 |
1997.52 |
2061.76 |
1985.14 |
50.98 |
3.2 |
26-Feb-21
2085.80 -58.55 (-2.73%)
01-Mar-21
2101.70 15.9 (0.76%)
02-Mar-21
2106.00 4.3 (0.2%)
03-Mar-21
2202.10 96.1 (4.56%)
04-Mar-21
2175.85 -26.25 (-1.19%)
|
43.31 |
2,422.30 |
1,981.90 |
2175.57 |
ONGC
|
117.00 |
112.30 |
112.70 |
114.00 |
-1.30 |
-1.14 |
38272786 |
101.89 |
100.11 |
84.28 |
83.76 |
86.03 |
0.73 |
26-Feb-21
111.00 -8.05 (-6.76%)
01-Mar-21
117.05 6.05 (5.45%)
02-Mar-21
113.50 -3.55 (-3.03%)
03-Mar-21
114.00 0.5 (0.44%)
04-Mar-21
112.70 -1.3 (-1.14%)
|
25.69 |
125.40 |
102.60 |
114.36 |
IOC
|
103.10 |
101.15 |
101.45 |
102.60 |
-1.15 |
-1.12 |
16870409 |
97.81 |
96.70 |
87.81 |
87.64 |
12.14 |
1.02 |
26-Feb-21
98.05 -2.85 (-2.82%)
01-Mar-21
100.70 2.65 (2.7%)
02-Mar-21
102.20 1.5 (1.49%)
03-Mar-21
102.60 0.4 (0.39%)
04-Mar-21
101.45 -1.15 (-1.12%)
|
33.47 |
112.85 |
92.35 |
101.92 |
Bajaj Finance
|
5,567.15 |
5,401.00 |
5,485.90 |
5,542.90 |
-57.00 |
-1.03 |
2234698 |
5348.83 |
5238.65 |
4296.22 |
3922.36 |
89.68 |
10.39 |
26-Feb-21
5264.90 -265.05 (-4.79%)
01-Mar-21
5266.80 1.9 (0.04%)
02-Mar-21
5316.30 49.5 (0.94%)
03-Mar-21
5542.90 226.6 (4.26%)
04-Mar-21
5485.90 -57 (-1.03%)
|
24.11 |
6,097.15 |
4,988.65 |
5494.76 |
Power Grid Corp
|
229.95 |
223.05 |
225.15 |
227.50 |
-2.35 |
-1.03 |
12861986 |
212.11 |
205.58 |
187.24 |
183.11 |
10.15 |
1.83 |
26-Feb-21
214.30 -13.25 (-5.82%)
01-Mar-21
227.25 12.95 (6.04%)
02-Mar-21
225.05 -2.2 (-0.97%)
03-Mar-21
227.50 2.45 (1.09%)
04-Mar-21
225.15 -2.35 (-1.03%)
|
40.83 |
250.25 |
204.75 |
226.86 |
Infosys
|
1,363.85 |
1,325.90 |
1,330.35 |
1,343.55 |
-13.20 |
-0.98 |
12041941 |
1291.41 |
1294.85 |
1133.52 |
1044.64 |
32.1 |
9.11 |
26-Feb-21
1253.30 -21.25 (-1.67%)
01-Mar-21
1267.00 13.7 (1.09%)
02-Mar-21
1304.50 37.5 (2.96%)
03-Mar-21
1343.55 39.05 (2.99%)
04-Mar-21
1330.35 -13.2 (-0.98%)
|
54.08 |
1,477.90 |
1,209.20 |
1343.21 |
HDFC Life
|
728.50 |
713.00 |
720.50 |
727.50 |
-7.00 |
-0.96 |
2122634 |
700.21 |
698.17 |
636.02 |
616.03 |
107.54 |
21.42 |
26-Feb-21
700.65 -32.85 (-4.48%)
01-Mar-21
705.25 4.6 (0.66%)
02-Mar-21
720.80 15.55 (2.2%)
03-Mar-21
727.50 6.7 (0.93%)
04-Mar-21
720.50 -7 (-0.96%)
|
46.55 |
800.25 |
654.75 |
721.21 |
Sun Pharma
|
636.75 |
616.00 |
618.95 |
624.35 |
-5.40 |
-0.86 |
11530735 |
609.54 |
605.09 |
547.25 |
531.45 |
50.04 |
6.09 |
26-Feb-21
594.60 -14.95 (-2.45%)
01-Mar-21
604.45 9.85 (1.66%)
02-Mar-21
614.20 9.75 (1.61%)
03-Mar-21
624.35 10.15 (1.65%)
04-Mar-21
618.95 -5.4 (-0.86%)
|
39.55 |
686.75 |
561.95 |
626.37 |
Tech Mahindra
|
994.70 |
955.60 |
968.05 |
976.00 |
-7.95 |
-0.81 |
5134954 |
971.58 |
984.40 |
867.76 |
795.86 |
20.99 |
4.21 |
26-Feb-21
918.85 -38.95 (-4.07%)
01-Mar-21
936.00 17.15 (1.87%)
02-Mar-21
967.10 31.1 (3.32%)
03-Mar-21
976.00 8.9 (0.92%)
04-Mar-21
968.05 -7.95 (-0.81%)
|
41.87 |
1,073.60 |
878.40 |
979.55 |
M&M
|
858.30 |
834.80 |
845.25 |
852.05 |
-6.80 |
-0.80 |
4574138 |
850.19 |
814.97 |
700.18 |
656.06 |
- |
3.05 |
26-Feb-21
806.40 -52.6 (-6.12%)
01-Mar-21
819.45 13.05 (1.62%)
02-Mar-21
860.05 40.6 (4.95%)
03-Mar-21
852.05 -8 (-0.93%)
04-Mar-21
845.25 -6.8 (-0.8%)
|
38.45 |
937.25 |
766.85 |
848.11 |
HCL Tech
|
969.90 |
951.35 |
958.00 |
965.25 |
-7.25 |
-0.75 |
6268541 |
947.23 |
960.33 |
853.63 |
788.62 |
24.1 |
6.97 |
26-Feb-21
909.45 -19.8 (-2.13%)
01-Mar-21
930.35 20.9 (2.3%)
02-Mar-21
953.75 23.4 (2.52%)
03-Mar-21
965.25 11.5 (1.21%)
04-Mar-21
958.00 -7.25 (-0.75%)
|
46.38 |
1,061.75 |
868.75 |
961.41 |
Cipla
|
818.00 |
803.70 |
806.75 |
812.50 |
-5.75 |
-0.71 |
3640996 |
824.63 |
826.76 |
781.22 |
747.99 |
24.46 |
3.75 |
26-Feb-21
787.05 -22.1 (-2.73%)
01-Mar-21
789.80 2.75 (0.35%)
02-Mar-21
811.80 22 (2.79%)
03-Mar-21
812.50 0.7 (0.09%)
04-Mar-21
806.75 -5.75 (-0.71%)
|
30.90 |
893.75 |
731.25 |
809.85 |
IndusInd Bank
|
1,116.00 |
1,072.60 |
1,091.95 |
1,099.75 |
-7.80 |
-0.71 |
6128220 |
1007.67 |
972.03 |
771.09 |
699.55 |
37.32 |
2.42 |
26-Feb-21
1062.95 -46.8 (-4.22%)
01-Mar-21
1067.95 5 (0.47%)
02-Mar-21
1073.35 5.4 (0.51%)
03-Mar-21
1099.75 26.4 (2.46%)
04-Mar-21
1091.95 -7.8 (-0.71%)
|
35.33 |
1,209.70 |
989.80 |
1094.89 |
Bajaj Auto
|
3,927.60 |
3,841.00 |
3,879.05 |
3,901.10 |
-22.05 |
-0.57 |
611769 |
4058.45 |
3839.00 |
3308.85 |
3192.43 |
24.76 |
5.63 |
26-Feb-21
3798.70 -146.1 (-3.7%)
01-Mar-21
3814.05 15.35 (0.4%)
02-Mar-21
3944.05 130 (3.41%)
03-Mar-21
3901.10 -42.95 (-1.09%)
04-Mar-21
3879.05 -22.05 (-0.57%)
|
28.24 |
4,291.20 |
3,511.00 |
3891.05 |
BPCL
|
472.65 |
459.25 |
463.90 |
466.35 |
-2.45 |
-0.53 |
6278311 |
421.94 |
411.63 |
394.63 |
392.36 |
17.53 |
3.01 |
26-Feb-21
449.85 -11.7 (-2.53%)
01-Mar-21
455.25 5.4 (1.2%)
02-Mar-21
469.00 13.75 (3.02%)
03-Mar-21
466.35 -2.65 (-0.57%)
04-Mar-21
463.90 -2.45 (-0.53%)
|
21.85 |
512.95 |
419.75 |
466.33 |
Divis Labs
|
3,571.00 |
3,494.05 |
3,553.45 |
3,565.15 |
-11.70 |
-0.33 |
640664 |
3579.06 |
3650.93 |
3394.30 |
3126.69 |
50.76 |
12.89 |
26-Feb-21
3363.10 -76.95 (-2.24%)
01-Mar-21
3461.55 98.45 (2.93%)
02-Mar-21
3516.90 55.35 (1.6%)
03-Mar-21
3565.15 48.25 (1.37%)
04-Mar-21
3553.45 -11.7 (-0.33%)
|
43.87 |
3,921.65 |
3,208.65 |
3542.37 |
TCS
|
3,081.45 |
3,016.05 |
3,049.70 |
3,059.10 |
-9.40 |
-0.31 |
3916760 |
3119.81 |
3101.91 |
2736.38 |
2583.33 |
36.9 |
15.39 |
26-Feb-21
2894.30 -101 (-3.37%)
01-Mar-21
2924.20 29.9 (1.03%)
02-Mar-21
3006.35 82.15 (2.81%)
03-Mar-21
3059.10 52.75 (1.75%)
04-Mar-21
3049.70 -9.4 (-0.31%)
|
57.90 |
3,365.00 |
2,753.20 |
3058.77 |
Titan Company
|
1,487.65 |
1,450.55 |
1,470.50 |
1,474.60 |
-4.10 |
-0.28 |
1822476 |
1476.83 |
1499.15 |
1321.41 |
1236.41 |
185.2 |
19.13 |
26-Feb-21
1406.90 -27.55 (-1.92%)
01-Mar-21
1452.15 45.25 (3.22%)
02-Mar-21
1471.15 19 (1.31%)
03-Mar-21
1474.60 3.45 (0.23%)
04-Mar-21
1470.50 -4.1 (-0.28%)
|
33.73 |
1,622.05 |
1,327.15 |
1474.86 |
Eicher Motors
|
2,633.00 |
2,545.35 |
2,593.20 |
2,599.05 |
-5.85 |
-0.23 |
1353079 |
2748.06 |
2722.48 |
2416.60 |
2268.62 |
58.68 |
8.57 |
26-Feb-21
2498.60 -53.35 (-2.09%)
01-Mar-21
2556.15 57.55 (2.3%)
02-Mar-21
2602.30 46.15 (1.81%)
03-Mar-21
2599.05 -3.25 (-0.12%)
04-Mar-21
2593.20 -5.85 (-0.23%)
|
41.45 |
2,858.95 |
2,339.15 |
2597.88 |
Nestle
|
16,707.95 |
16,445.00 |
16,661.80 |
16,699.25 |
-37.45 |
-0.22 |
129981 |
16933.30 |
17454.13 |
16928.83 |
16902.48 |
77.15 |
79.55 |
26-Feb-21
16101.60 -12.3 (-0.08%)
01-Mar-21
16292.45 190.85 (1.19%)
02-Mar-21
16576.15 283.7 (1.74%)
03-Mar-21
16699.25 123.1 (0.74%)
04-Mar-21
16661.80 -37.45 (-0.22%)
|
54.77 |
18,369.15 |
15,029.35 |
16624.52 |
Hero Motocorp
|
3,460.00 |
3,368.25 |
3,419.85 |
3,424.35 |
-4.50 |
-0.13 |
934953 |
3419.96 |
3308.75 |
3121.54 |
2973.88 |
25.12 |
4.84 |
26-Feb-21
3224.00 -210.4 (-6.13%)
01-Mar-21
3350.20 126.2 (3.91%)
02-Mar-21
3476.40 126.2 (3.77%)
03-Mar-21
3424.35 -52.05 (-1.5%)
04-Mar-21
3419.85 -4.5 (-0.13%)
|
28.35 |
3,766.75 |
3,081.95 |
3426.87 |
ITC
|
211.30 |
207.60 |
209.70 |
209.95 |
-0.25 |
-0.12 |
24899212 |
215.49 |
213.58 |
195.22 |
195.15 |
19.8 |
4.16 |
26-Feb-21
203.85 -5.3 (-2.53%)
01-Mar-21
206.90 3.05 (1.5%)
02-Mar-21
209.90 3 (1.45%)
03-Mar-21
209.95 0.05 (0.02%)
04-Mar-21
209.70 -0.25 (-0.12%)
|
45.64 |
230.90 |
189.00 |
209.73 |
Kotak Mahindra
|
1,910.40 |
1,850.00 |
1,897.70 |
1,899.50 |
-1.80 |
-0.09 |
4022514 |
1887.84 |
1908.58 |
1654.00 |
1571.12 |
57.42 |
6.72 |
26-Feb-21
1780.35 -115.15 (-6.07%)
01-Mar-21
1845.40 65.05 (3.65%)
02-Mar-21
1844.65 -0.75 (-0.04%)
03-Mar-21
1899.50 54.85 (2.97%)
04-Mar-21
1897.70 -1.8 (-0.09%)
|
55.60 |
2,089.45 |
1,709.55 |
1888.91 |